Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Payment Solutions Inc (OP: IPSI )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.0180 0.0199 0.0150 0.0198 320,418 +0.00(+1.54%)
May 30, 2023 0.0185 0.0198 0.0185 0.0195 85,535 -0.00(-2.01%)
May 26, 2023 0.0192 0.0199 0.0190 0.0199 37,800 +0.00(+0.00%)
May 25, 2023 0.0195 0.0229 0.0170 0.0199 481,900 -0.00(-9.55%)
May 24, 2023 0.0220 0.0220 0.0190 0.0220 563,368 +0.00(+0.00%)
May 23, 2023 0.0220 0.0220 0.0220 0.0220 11,000 -0.00(-2.22%)
May 22, 2023 0.0193 0.0225 0.0148 0.0225 294,124 +0.00(+13.64%)
May 19, 2023 0.0198 0.0210 0.0180 0.0198 344,231 +0.00(+0.00%)
May 18, 2023 0.0186 0.0198 0.0180 0.0198 330,622 +0.00(+3.13%)
May 17, 2023 0.0192 0.0198 0.0192 0.0192 56,502 -0.00(-4.00%)
May 16, 2023 0.0161 0.0230 0.0161 0.0200 4,095,373 +0.00(+17.65%)
May 15, 2023 0.0160 0.0170 0.0160 0.0170 997,328 +0.00(+21.43%)
May 12, 2023 0.0142 0.0142 0.0137 0.0140 17,910 +0.00(+0.72%)
May 11, 2023 0.0132 0.0140 0.0132 0.0139 140,685 +0.00(+4.51%)
May 10, 2023 0.0103 0.0134 0.0103 0.0133 133,966 -0.00(-1.48%)
May 09, 2023 0.0139 0.0139 0.0100 0.0135 772,449 +0.00(+0.00%)
May 08, 2023 0.0111 0.0139 0.0111 0.0135 31,700 -0.00(-2.88%)
May 05, 2023 0.0100 0.0143 0.0100 0.0139 961,051 +0.00(+27.52%)
May 04, 2023 0.0108 0.0130 0.0087 0.0109 374,634 +0.00(+25.29%)
May 03, 2023 0.0095 0.0109 0.0087 0.0087 32,600 -0.00(-8.42%)
May 02, 2023 0.0092 0.0098 0.0092 0.0095 292,344 +0.00(+4.40%)
May 01, 2023 0.0088 0.0095 0.0086 0.0091 628,355 +0.00(+3.41%)
Apr 28, 2023 0.0090 0.0090 0.0088 0.0088 125,200 -0.00(-2.22%)
Apr 27, 2023 0.0095 0.0097 0.0085 0.0090 615,000 +0.00(+0.00%)
Apr 26, 2023 0.0080 0.0090 0.0079 0.0090 504,440 +0.00(+8.43%)
Apr 25, 2023 0.0071 0.0083 0.0071 0.0083 82,915 +0.00(+5.06%)
Apr 24, 2023 0.0085 0.0085 0.0069 0.0079 259,609 -0.00(-7.06%)
Apr 21, 2023 0.0080 0.0085 0.0050 0.0085 1,876,398 +0.00(+1.19%)
Apr 20, 2023 0.0080 0.0084 0.0071 0.0084 205,912 +0.00(+5.00%)
Apr 19, 2023 0.0088 0.0088 0.0065 0.0080 1,062,461 -0.00(-10.11%)
Apr 18, 2023 0.0077 0.0089 0.0077 0.0089 150,358 -0.00(-1.11%)
Apr 17, 2023 0.0081 0.0090 0.0076 0.0090 266,470 +0.00(+3.45%)
Apr 14, 2023 0.0075 0.0087 0.0065 0.0087 730,214 +0.00(+12.99%)
Apr 13, 2023 0.0075 0.0079 0.0073 0.0077 26,013 +0.00(+5.48%)
Apr 12, 2023 0.0078 0.0078 0.0069 0.0073 1,247,430 -0.00(-6.41%)
Apr 11, 2023 0.0086 0.0090 0.0078 0.0078 35,134 -0.00(-2.50%)
Apr 10, 2023 0.0079 0.0082 0.0079 0.0080 77,470 +0.00(+1.27%)
Apr 06, 2023 0.0075 0.0090 0.0075 0.0079 83,193 -0.00(-14.13%)
Apr 05, 2023 0.0085 0.0092 0.0075 0.0092 370,250 +0.00(+0.00%)
Apr 04, 2023 0.0085 0.0092 0.0085 0.0092 16,173 +0.00(+0.00%)
Apr 03, 2023 0.0080 0.0092 0.0080 0.0092 149,000 +0.00(+1.10%)
Mar 31, 2023 0.0083 0.0091 0.0080 0.0091 181,482 -0.00(-1.09%)
Mar 30, 2023 0.0087 0.0092 0.0078 0.0092 109,463 +0.00(+2.22%)
Mar 29, 2023 0.0083 0.0090 0.0075 0.0090 266,000 -0.00(-5.26%)
Mar 28, 2023 0.0084 0.0099 0.0070 0.0095 2,424,384 -0.00(-3.06%)
Mar 27, 2023 0.0084 0.0098 0.0084 0.0098 44,700 +0.00(+0.00%)
Mar 24, 2023 0.0090 0.0098 0.0085 0.0098 30,681 +0.00(+3.16%)
Mar 22, 2023 0.0095 0 +0.00(+2.15%)
Mar 21, 2023 0.0098 0.0098 0.0082 0.0093 494,576 -0.00(-5.10%)
Mar 20, 2023 0.0091 0.0099 0.0091 0.0098 150,730 +0.00(+3.16%)
Mar 17, 2023 0.0076 0.0095 0.0076 0.0095 107,557 +0.00(+11.76%)
Mar 16, 2023 0.0086 0.0090 0.0080 0.0085 209,700 -0.00(-14.14%)
Mar 15, 2023 0.0099 0.0099 0.0081 0.0099 616,051 +0.00(+4.21%)
Mar 14, 2023 0.0094 0.0106 0.0091 0.0095 117,357 -0.00(-5.00%)
Mar 13, 2023 0.0098 0.0100 0.0073 0.0100 1,746,601 +0.00(+0.00%)
Mar 10, 2023 0.0087 0.0104 0.0086 0.0100 598,715 +0.00(+0.00%)
Mar 09, 2023 0.0094 0.0102 0.0094 0.0100 750,634 +0.00(+4.17%)
Mar 08, 2023 0.0094 0.0096 0.0094 0.0096 10,668 +0.00(+3.23%)
Mar 07, 2023 0.0086 0.0095 0.0086 0.0093 1,045,622 -0.00(-3.12%)
Mar 06, 2023 0.0094 0.0098 0.0086 0.0096 633,396 -0.00(-2.04%)
Mar 03, 2023 0.0104 0.0104 0.0073 0.0098 2,044,081 -0.00(-6.67%)
Mar 02, 2023 0.0120 0.0120 0.0101 0.0105 820,898 -0.00(-11.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.